5 DAY PERFORMANCE
-5.78%
1 MONTH PERFORMANCE
-4.68%
3 MONTH PERFORMANCE
-3.21%
6 MONTH PERFORMANCE
-11.61%
YEAR-TO-DATE PERFORMANCE
-11.22%
1 YEAR PERFORMANCE
-10.04%
Barings BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.00 | $8.74 (-2.89%) | $9.00 | $8.63 | 754.91 K | |
| 11/04/2026 | $8.84 | $8.91 (0.79%) | $8.99 | $8.84 | 487.50 K | $932.94 M |
| 11/03/2026 | $8.84 | $8.69 (-1.7%) | $8.89 | $8.69 | 582.11 K | $909.90 M |
| 11/02/2026 | $8.75 | $8.79 (0.46%) | $8.81 | $8.66 | 531.00 K | $920.37 M |
| 10/30/2026 | $8.74 | $8.65 (-1.03%) | $8.74 | $8.61 | 494.40 K | $905.71 M |
| 10/29/2026 | $8.62 | $8.71 (1.04%) | $8.74 | $8.58 | 387.30 K | $912.00 M |
| 10/28/2026 | $8.46 | $8.57 (1.3%) | $8.58 | $8.46 | 528.42 K | $897.34 M |
| 10/27/2026 | $8.35 | $8.50 (1.8%) | $8.52 | $8.34 | 473.31 K | $890.01 M |
| 10/26/2026 | $8.34 | $8.30 (-0.48%) | $8.37 | $8.27 | 379.90 K | $869.07 M |
| 10/23/2026 | $8.30 | $8.31 (0.12%) | $8.35 | $8.22 | 393.29 K | $870.11 M |
| 10/22/2026 | $8.20 | $8.34 (1.71%) | $8.38 | $8.19 | 556.20 K | $873.26 M |
| 10/21/2026 | $8.29 | $8.25 (-0.48%) | $8.34 | $8.23 | 527.92 K | $863.83 M |
| 10/20/2026 | $8.30 | $8.32 (0.24%) | $8.43 | $8.30 | 614.51 K | $871.16 M |
| 10/19/2026 | $8.41 | $8.32 (-1.07%) | $8.43 | $8.29 | 770.41 K | $871.16 M |
| 10/16/2026 | $8.64 | $8.44 (-2.31%) | $8.64 | $8.43 | 553.85 K | $883.73 M |
| 10/15/2026 | $8.45 | $8.60 (1.78%) | $8.70 | $8.45 | 561.81 K | $900.48 M |
| 10/14/2026 | $8.50 | $8.46 (-0.47%) | $8.54 | $8.44 | 513.81 K | $885.82 M |
| 10/13/2026 | $8.60 | $8.51 (-1.05%) | $8.62 | $8.48 | 560.30 K | $891.06 M |
| 10/12/2026 | $8.54 | $8.57 (0.35%) | $8.60 | $8.47 | 432.20 K | $897.34 M |
| 10/09/2026 | $8.49 | $8.52 (0.35%) | $8.57 | $8.49 | 552.47 K | $892.10 M |
| 10/08/2026 | $8.41 | $8.53 (1.43%) | $8.61 | $8.41 | 664.22 K | $893.15 M |
| 10/07/2026 | $8.50 | $8.48 (-0.24%) | $8.52 | $8.40 | 690.74 K | $887.91 M |
| 10/06/2026 | $8.62 | $8.51 (-1.28%) | $8.63 | $8.51 | 543.02 K | $891.06 M |
| 10/05/2026 | $8.64 | $8.55 (-1.04%) | $8.75 | $8.52 | 538.80 K | $895.24 M |
| 10/02/2026 | $8.76 | $8.63 (-1.48%) | $8.82 | $8.62 | 690.94 K | $903.62 M |
| 10/01/2026 | $8.64 | $8.70 (0.69%) | $8.73 | $8.56 | 582.61 K | $910.95 M |
| 09/30/2026 | $8.79 | $8.62 (-1.93%) | $8.79 | $8.61 | 645.24 K | $902.57 M |
| 09/29/2026 | $8.65 | $8.72 (0.81%) | $8.79 | $8.64 | 549.46 K | $913.04 M |
| 09/28/2026 | $8.67 | $8.64 (-0.35%) | $8.70 | $8.56 | 426.60 K | $904.67 M |
| 09/25/2026 | $8.63 | $8.67 (0.46%) | $8.71 | $8.57 | 451.50 K | $907.81 M |
| 09/24/2026 | $8.65 | $8.62 (-0.35%) | $8.71 | $8.58 | 454.95 K | $902.57 M |
| 09/23/2026 | $8.77 | $8.66 (-1.25%) | $8.81 | $8.65 | 371.93 K | $906.76 M |
| 09/22/2026 | $8.86 | $8.76 (-1.13%) | $8.89 | $8.75 | 432.30 K | $917.23 M |
| 09/21/2026 | $8.83 | $8.80 (-0.34%) | $8.83 | $8.72 | 387.89 K | $921.42 M |
| 09/18/2026 | $8.92 | $8.74 (-2.02%) | $8.92 | $8.72 | 600.81 K | $915.14 M |
| 09/17/2026 | $8.78 | $8.94 (1.82%) | $9.07 | $8.78 | 758.10 K | $936.08 M |
| 09/16/2026 | $8.75 | $8.74 (-0.11%) | $8.78 | $8.62 | 491.73 K | $915.14 M |
| 09/15/2026 | $8.73 | $8.73 (0%) | $8.77 | $8.69 | 385.30 K | $914.09 M |
| 09/14/2026 | $8.76 | $8.77 (0.11%) | $8.85 | $8.75 | 625.80 K | $918.28 M |
| 09/11/2026 | $8.79 | $8.77 (-0.23%) | $8.84 | $8.70 | 519.30 K | $918.28 M |
| 09/10/2026 | $8.74 | $8.71 (-0.34%) | $8.78 | $8.69 | 608.49 K | $912.00 M |
| 09/09/2026 | $8.86 | $8.75 (-1.24%) | $8.95 | $8.75 | 694.39 K | $916.19 M |
| 09/08/2026 | $9.00 | $8.86 (-1.56%) | $9.06 | $8.85 | 589.20 K | $927.70 M |
| 09/04/2026 | $8.95 | $9.02 (0.78%) | $9.07 | $8.84 | 445.27 K | $944.46 M |
| 09/03/2026 | $9.17 | $8.99 (-1.96%) | $9.23 | $8.94 | 726.00 K | $941.31 M |
| 09/02/2026 | $9.02 | $9.11 (1%) | $9.14 | $8.99 | 630.90 K | $953.88 M |
| 09/01/2026 | $9.42 | $9.30 (-1.27%) | $9.49 | $9.29 | 1.33 M | $973.77 M |
| 08/31/2026 | $9.40 | $9.44 (0.43%) | $9.54 | $9.38 | 1.06 M | $988.43 M |
| 08/28/2026 | $9.35 | $9.35 (0%) | $9.40 | $9.32 | 799.30 K | $979.01 M |
| 08/27/2026 | $9.35 | $9.38 (0.32%) | $9.40 | $9.30 | 766.33 K | $982.15 M |
| 08/26/2026 | $9.45 | $9.35 (-1.06%) | $9.45 | $9.29 | 667.35 K | $979.01 M |
| 08/25/2026 | $9.45 | $9.45 (0%) | $9.47 | $9.37 | 696.95 K | $989.48 M |
| 08/24/2026 | $9.38 | $9.45 (0.75%) | $9.46 | $9.30 | 530.32 K | $989.48 M |
| 08/21/2026 | $9.42 | $9.34 (-0.85%) | $9.43 | $9.32 | 799.13 K | $977.96 M |
| 08/20/2026 | $9.35 | $9.40 (0.53%) | $9.45 | $9.24 | 1.11 M | $984.24 M |
| 08/19/2026 | $9.43 | $9.42 (-0.11%) | $9.51 | $9.38 | 563.03 K | $986.34 M |
| 08/18/2026 | $9.30 | $9.39 (0.97%) | $9.52 | $9.30 | 1.40 M | $983.20 M |
| 08/17/2026 | $9.35 | $9.39 (0.43%) | $9.45 | $9.26 | 988.75 K | $983.20 M |
| 08/14/2026 | $9.32 | $9.31 (-0.11%) | $9.41 | $9.26 | 593.60 K | $974.82 M |
| 08/13/2026 | $9.29 | $9.43 (1.51%) | $9.45 | $9.28 | 1.04 M | $987.39 M |
| 08/12/2026 | $9.30 | $9.23 (-0.75%) | $9.31 | $9.17 | 373.50 K | $966.44 M |
| 08/11/2026 | $9.40 | $9.31 (-0.96%) | $9.40 | $9.28 | 438.11 K | $974.82 M |
| 08/10/2026 | $9.24 | $9.36 (1.3%) | $9.40 | $9.13 | 1.41 M | $980.06 M |
| 08/07/2026 | $9.20 | $9.22 (0.22%) | $9.30 | $9.13 | 1.47 M | $965.40 M |
| 08/06/2026 | $8.51 | $9.20 (8.11%) | $9.21 | $8.51 | 1.80 M | $963.30 M |
| 08/05/2026 | $8.58 | $8.42 (-1.86%) | $8.58 | $8.39 | 646.80 K | $881.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
